Quantcast

Historical Stock Prices

THO 
$99.71
*  
3.56
3.45%
Get THO Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading THO now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 102.54 102.98 99.2701 99.71 1,006,115
07/19/2018 100.73 103.61 100.32 103.27 843,697
07/18/2018 101.07 101.81 100.005 100.98 670,411
07/17/2018 98 102.07 98 101.37 803,970
07/16/2018 100.05 100.09 97.99 98.42 1,002,084
07/13/2018 99.7 100.93 99.4578 99.97 554,622
07/12/2018 99.99 99.99 97.59 99.68 714,522
07/11/2018 99.97 100.08 98.03 99.18 606,962
07/10/2018 101.75 101.75 99.14 100.96 827,676
07/09/2018 99.56 101.4 98.32 101.23 713,222
07/06/2018 97.31 99.38 96.43 99.09 754,673
07/05/2018 96.59 97.905 95.21 97.21 968,081
07/03/2018 97.84 98.21 95.39 95.47 313,445
07/02/2018 96.35 98.14 95.33 97.77 847,365
06/29/2018 97.49 100.12 97.36 97.39 822,078
06/28/2018 96.39 97.61 94.155 97.06 904,725
06/27/2018 99.5 99.65 96.3 96.62 921,759
06/26/2018 100.67 100.85 98.05 99.28 995,130
06/25/2018 101.4 101.89 98.9556 100.03 797,912
06/22/2018 105 107.205 100.835 102.16 1,331,502
06/21/2018 107.95 108.99 103.92 104.85 1,537,688
06/20/2018 102.63 105.14 101.5 104.76 1,602,829
06/19/2018 97.62 99.216 96.73 98.36 817,838
06/18/2018 98.02 99.65 98 98.57 737,717
06/15/2018 97.99 99.0451 97 98.69 1,364,194
06/14/2018 99.39 99.56 97.83 98.5 989,274
06/13/2018 100.88 101.75 98.34 98.49 1,566,185
06/12/2018 101.95 102.31 99.84 100.56 1,033,490
06/11/2018 101.41 102.92 100.53 101.51 1,284,341
06/08/2018 100 104.65 98.72 101.71 2,701,526
06/07/2018 92.689 101.59 91.2 100.8 5,126,792
06/06/2018 96.46 98.9 93.52 98.44 2,664,232
06/05/2018 94.04 95.95 93.361 95.85 1,119,171
06/04/2018 93.11 95.34 92.13 93.93 1,192,999
06/01/2018 92.9 94.03 91.5 93 1,496,118
05/31/2018 94.81 95.95 89.89 92.6 2,655,045
05/30/2018 96.73 98.22 95.95 97.35 747,685
05/29/2018 94.52 98 94.5 95.83 839,475
05/25/2018 95.4 96.99 94.71 94.92 1,190,234
05/24/2018 94.43 96.33 91.34 95.08 2,162,895
05/23/2018 99.83 100.36 93.791 95.03 2,407,129
05/22/2018 102.69 102.69 99.64 100.8 1,121,303
05/21/2018 101.75 103 101.3 102.08 598,219
05/18/2018 100.54 102.04 100.3 101.44 679,849
05/17/2018 101.12 102.45 100.15 100.84 557,591
05/16/2018 98.55 101.74 98.52 101.28 826,465
05/15/2018 96.24 98.5 95.8 98.17 1,039,739
05/14/2018 96.26 98.85 96.23 96.77 1,077,127
05/11/2018 100.04 100.11 95.71 96.04 1,449,018
05/10/2018 97.84 101.11 97.03 99.99 624,283
05/09/2018 98 100.96 97.55 98.63 1,177,051
05/08/2018 107.82 107.9153 97.73 97.88 2,157,991
05/07/2018 106.2 108.94 103.411 108.55 1,474,126
05/04/2018 103.15 106.2125 101.36 106.06 709,735
05/03/2018 104.81 105.05 101.3197 103.48 883,414
05/02/2018 108.5 111.39 105.27 105.4 1,333,923
05/01/2018 108.12 108.57 105.23 108.04 866,169
04/30/2018 108.34 109.36 106.06 106.14 649,071
04/27/2018 107.85 108.745 106.92 107.78 590,388
04/26/2018 104.24 109.17 103 107.83 1,536,459
04/25/2018 98.98 103.95 98.03 103.27 1,342,915
04/24/2018 102.63 102.74 98.2227 99.45 833,463
04/23/2018 101.66 102.82 100.19 101.52 693,465
04/20/2018 102.86 103.37 100.67 101.66 709,005
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for THO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio